Skip to main content
logo
Rithm Capital Corp. (RITM.PRF)
NYSE: RITM.PRF · Real-Time Price · USD · Preferred Stock
24.30
+0.11 (0.47%)
At close: Apr 2, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202624.1924.3224.1624.3024.300.47%18,496
Apr 1, 202624.1424.3124.1424.1924.191.04%33,404
Mar 31, 202624.3324.4023.9423.9423.94-1.48%94,102
Mar 30, 202624.3124.4324.1924.3024.300.58%33,764
Mar 27, 202624.1624.2524.0924.1624.16-0.17%30,887
Mar 26, 202624.3324.4324.1524.2024.20-0.66%16,856
Mar 25, 202624.3524.4824.3524.3624.360.12%19,123
Mar 24, 202624.2424.4924.2424.3324.33-0.04%16,469
Mar 23, 202624.0124.3724.0124.3424.341.80%14,557
Mar 20, 202624.3424.3923.9123.9123.91-1.93%78,326
Mar 19, 202624.4024.5524.1324.3824.38-0.37%26,254
Mar 18, 202624.7924.7924.4724.4724.47-0.77%46,460
Mar 17, 202624.7124.8124.6424.6624.660.16%22,030
Mar 16, 202624.7424.8824.5624.6224.62-26,957
Mar 13, 202624.8524.8924.5324.6224.62-0.65%78,967
Mar 12, 202624.9925.0024.7724.7824.78-1.08%39,113
Mar 11, 202624.9825.0524.9025.0525.050.24%18,264
Mar 10, 202624.8325.0024.8324.9924.990.73%19,453
Mar 9, 202624.8524.8524.7524.8124.81-0.08%15,113
Mar 6, 202624.9524.9524.8124.8324.83-0.60%21,481
Mar 5, 202625.0025.0024.9424.9824.98-0.04%22,210
Mar 4, 202624.8525.0024.8524.9924.990.48%36,024
Mar 3, 202624.8724.8824.7524.8724.87-0.12%42,522
Mar 2, 202624.8524.9924.8524.9024.900.24%65,751
Feb 27, 202625.0825.0924.8224.8424.84-1.15%139,872
Feb 26, 202625.0625.1325.0225.1325.130.38%32,250
Feb 25, 202625.1125.1225.0225.0425.04-0.06%33,403
Feb 24, 202625.0625.1525.0025.0525.05-0.16%52,297
Feb 23, 202625.1425.2025.0725.0925.09-0.20%36,239
Feb 20, 202625.1425.1425.0825.1425.14-51,876
Feb 19, 202625.0325.1425.0325.1425.140.48%57,282
Feb 18, 202625.0525.0525.0025.0225.02-0.08%126,299
Feb 17, 202625.0325.0425.0025.0425.04-43,368
Feb 13, 202625.0225.0724.9525.0425.040.04%59,473
Feb 12, 202625.0425.0524.9925.0325.03-0.04%49,828
Feb 11, 202624.9525.0424.9525.0425.040.38%71,377
Feb 10, 202624.9825.0024.9024.9524.95-0.10%78,790
Feb 9, 202624.9424.9724.9124.9724.970.36%31,401
Feb 6, 202624.9024.9324.8424.8824.880.32%61,046
Feb 5, 202624.8824.8924.7524.8024.80-0.30%64,251
Feb 4, 202624.9224.9524.8524.8824.88-0.06%76,864
Feb 3, 202624.8724.9924.8424.8924.890.44%193,254
Feb 2, 202624.8524.8624.7324.7824.780.04%364,602
Jan 30, 202625.0225.0224.4424.7724.77-0.88%2,157,599
Jan 29, 202624.9925.0224.9524.9924.99-0.04%296,290
Jan 28, 202625.0325.0324.9325.0025.000.20%224,163
Jan 27, 202624.9525.0424.9424.9524.95-371,413
Jan 26, 202624.9625.0024.9224.9524.95-0.04%422,530
Jan 23, 202624.9525.0024.9024.9624.960.24%459,899
Jan 22, 202625.0025.0024.8724.9024.90-117,766